Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 278.47 | 284.55 | 276.54 | 284.55 | 69,691 | +7.38(+2.66%) |
Nov 29, 2022 | 277.55 | 277.63 | 275.92 | 277.18 | 29,555 | -0.78(-0.28%) |
Nov 28, 2022 | 279.35 | 280.90 | 277.44 | 277.95 | 29,623 | -2.01(-0.72%) |
Nov 25, 2022 | 278.01 | 280.31 | 278.01 | 279.97 | 14,482 | +1.48(+0.53%) |
Nov 23, 2022 | 277.55 | 278.96 | 276.73 | 278.48 | 90,812 | +1.21(+0.44%) |
Nov 22, 2022 | 275.41 | 277.46 | 275.18 | 277.27 | 62,673 | +2.14(+0.78%) |
Nov 21, 2022 | 275.09 | 276.17 | 274.09 | 275.13 | 40,912 | +0.07(+0.03%) |
Nov 18, 2022 | 274.29 | 275.56 | 273.46 | 275.06 | 30,110 | +3.13(+1.15%) |
Nov 17, 2022 | 270.65 | 273.00 | 270.03 | 271.93 | 30,288 | -0.36(-0.13%) |
Nov 16, 2022 | 272.82 | 275.05 | 271.93 | 272.29 | 29,171 | -0.50(-0.18%) |
Nov 15, 2022 | 274.56 | 274.78 | 270.42 | 272.80 | 53,179 | +0.21(+0.08%) |
Nov 14, 2022 | 273.48 | 275.93 | 272.59 | 272.59 | 68,863 | -0.03(-0.01%) |
Nov 11, 2022 | 275.79 | 275.79 | 269.48 | 272.62 | 45,059 | -2.75(-1.00%) |
Nov 10, 2022 | 273.13 | 275.94 | 271.24 | 275.37 | 64,188 | +7.36(+2.75%) |
Nov 09, 2022 | 270.15 | 272.03 | 267.73 | 268.01 | 64,556 | -2.83(-1.04%) |
Nov 08, 2022 | 270.06 | 272.97 | 267.76 | 270.84 | 54,382 | +1.39(+0.52%) |
Nov 07, 2022 | 267.41 | 270.18 | 266.95 | 269.45 | 28,176 | +2.71(+1.02%) |
Nov 04, 2022 | 268.26 | 268.26 | 263.14 | 266.73 | 33,430 | +1.23(+0.46%) |
Nov 03, 2022 | 264.81 | 266.66 | 262.47 | 265.51 | 35,539 | -1.15(-0.43%) |
Nov 02, 2022 | 271.58 | 266.65 | 266.65 | 39,555 | -4.83(-1.78%) | |
Nov 01, 2022 | 272.44 | 272.66 | 269.26 | 271.49 | 62,374 | +0.16(+0.06%) |
Oct 31, 2022 | 270.23 | 272.17 | 270.17 | 271.33 | 49,204 | -0.27(-0.10%) |
Oct 28, 2022 | 267.67 | 271.64 | 266.81 | 271.60 | 100,691 | +4.40(+1.65%) |
Oct 27, 2022 | 269.31 | 269.31 | 266.82 | 267.19 | 64,885 | -1.59(-0.59%) |
Oct 26, 2022 | 266.14 | 271.12 | 266.14 | 268.79 | 79,439 | +3.11(+1.17%) |
Oct 25, 2022 | 263.25 | 265.90 | 262.40 | 265.67 | 36,087 | +2.48(+0.94%) |
Oct 24, 2022 | 260.60 | 263.86 | 260.57 | 263.20 | 69,321 | +4.78(+1.85%) |
Oct 21, 2022 | 252.93 | 258.88 | 251.49 | 258.41 | 23,998 | +5.27(+2.08%) |
Oct 20, 2022 | 254.41 | 256.77 | 252.87 | 253.15 | 38,173 | -2.01(-0.79%) |
Oct 19, 2022 | 258.56 | 258.56 | 253.26 | 255.16 | 40,223 | -4.07(-1.57%) |
Oct 18, 2022 | 261.32 | 262.07 | 258.44 | 259.23 | 71,705 | +1.38(+0.54%) |
Oct 17, 2022 | 254.73 | 258.48 | 254.73 | 257.84 | 50,658 | +4.40(+1.74%) |
Oct 14, 2022 | 257.47 | 259.12 | 253.24 | 253.44 | 31,456 | -2.29(-0.90%) |
Oct 13, 2022 | 245.69 | 256.77 | 245.69 | 255.73 | 39,859 | +5.57(+2.23%) |
Oct 12, 2022 | 251.31 | 253.05 | 250.16 | 250.16 | 42,759 | -0.98(-0.39%) |
Oct 11, 2022 | 249.05 | 253.69 | 249.02 | 251.14 | 48,294 | +1.13(+0.45%) |
Oct 10, 2022 | 252.21 | 252.21 | 249.09 | 250.01 | 32,384 | -1.87(-0.74%) |
Oct 07, 2022 | 255.85 | 255.85 | 250.45 | 251.88 | 24,955 | -5.11(-1.99%) |
Oct 06, 2022 | 258.66 | 259.60 | 256.58 | 256.99 | 32,292 | -2.94(-1.13%) |
Oct 05, 2022 | 256.85 | 261.14 | 256.55 | 259.93 | 60,787 | +0.68(+0.26%) |
Oct 04, 2022 | 255.21 | 259.37 | 255.21 | 259.25 | 67,983 | +5.98(+2.36%) |
Oct 03, 2022 | 250.42 | 254.07 | 249.46 | 253.26 | 70,156 | +4.72(+1.90%) |
Sep 30, 2022 | 252.25 | 253.46 | 248.17 | 248.54 | 63,592 | -3.00(-1.19%) |
Sep 29, 2022 | 252.05 | 253.65 | 250.05 | 251.54 | 29,327 | -2.38(-0.94%) |
Sep 28, 2022 | 250.88 | 254.99 | 250.29 | 253.91 | 54,817 | +5.69(+2.29%) |
Sep 27, 2022 | 249.94 | 251.86 | 247.28 | 248.23 | 78,495 | -0.39(-0.16%) |
Sep 26, 2022 | 249.53 | 250.75 | 247.94 | 248.62 | 93,134 | -2.56(-1.02%) |
Sep 23, 2022 | 251.21 | 251.34 | 248.16 | 251.18 | 99,183 | -1.44(-0.57%) |
Sep 22, 2022 | 251.39 | 254.06 | 249.96 | 252.62 | 74,179 | +1.08(+0.43%) |
Sep 21, 2022 | 256.55 | 258.50 | 251.54 | 251.54 | 330,612 | -4.49(-1.75%) |
Sep 20, 2022 | 257.05 | 257.64 | 254.55 | 256.03 | 49,394 | -3.10(-1.20%) |
Sep 19, 2022 | 258.60 | 259.17 | 255.67 | 259.13 | 54,147 | -1.56(-0.60%) |
Sep 16, 2022 | 259.63 | 260.92 | 258.87 | 260.70 | 41,552 | -1.07(-0.41%) |
Sep 15, 2022 | 261.49 | 263.89 | 261.31 | 261.77 | 73,261 | +1.49(+0.57%) |
Sep 14, 2022 | 260.99 | 262.27 | 259.07 | 260.28 | 54,053 | +0.26(+0.10%) |
Sep 13, 2022 | 265.44 | 265.44 | 259.44 | 260.01 | 27,996 | -9.05(-3.36%) |
Sep 12, 2022 | 268.09 | 270.15 | 267.65 | 269.06 | 22,297 | +1.67(+0.63%) |
Sep 09, 2022 | 265.60 | 268.09 | 265.53 | 267.39 | 30,380 | +2.75(+1.04%) |
Sep 08, 2022 | 258.45 | 264.76 | 258.45 | 264.64 | 311,406 | +4.60(+1.77%) |
Sep 07, 2022 | 255.69 | 260.33 | 255.43 | 260.04 | 23,650 | +4.58(+1.79%) |
Sep 06, 2022 | 256.59 | 258.44 | 255.19 | 255.47 | 201,403 | +0.09(+0.03%) |
Sep 02, 2022 | 260.77 | 260.92 | 254.82 | 255.38 | 43,334 | -3.89(-1.50%) |